ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
088980/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250401,160624,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10990,120,2,1.10,6349414935,577536,82.20,10870,11020,10870,14130,7610,10870,10993.98,9.07,0,104489,11003,10936,10883,10816,10763,10910,10790,32972,3260,0,8690,10,1,478921993,52634,0.00,0.00,12,0.12,0.00,0.00,12848,20240328,-14.46,10270,20250109,7.01,11540,-4.77,20250224,10270,7.01,20250109,12850,-14.47,20240524,10270,7.01,20250109,0.00,Y,088980,0,32972 억,,43417417,N,N,28814,N,00,N
20250401,150622,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10990,120,2,1.10,6179561910,562085,80.01,10870,11020,10870,14130,7610,10870,10994.00,9.07,0,105760,11003,10936,10883,10816,10763,10910,10790,32972,3260,0,8690,10,1,478921993,52634,0.00,0.00,12,0.12,0.00,0.00,12848,20240328,-14.46,10270,20250109,7.01,11540,-4.77,20250224,10270,7.01,20250109,12850,-14.47,20240524,10270,7.01,20250109,0.00,Y,088980,0,32972 억,,43417417,N,N,46845,N,00,N
20250401,140623,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10990,120,2,1.10,4945715690,449830,64.03,10870,11020,10870,14130,7610,10870,10994.63,9.07,0,100229,11003,10936,10883,10816,10763,10910,10790,32972,3260,0,8690,10,1,478921993,52634,0.00,0.00,12,0.09,0.00,0.00,12848,20240328,-14.46,10270,20250109,7.01,11540,-4.77,20250224,10270,7.01,20250109,12850,-14.47,20240524,10270,7.01,20250109,0.00,Y,088980,0,32972 억,,43417417,N,N,46845,N,00,N
20250401,130623,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11020,150,2,1.38,4082025880,371293,52.85,10870,11020,10870,14130,7610,10870,10994.08,9.07,0,112744,11003,10936,10883,10816,10763,10910,10790,32972,3260,0,8690,10,1,478921993,52777,0.00,0.00,12,0.08,0.00,0.00,12848,20240328,-14.23,10270,20250109,7.30,11540,-4.51,20250224,10270,7.30,20250109,12850,-14.24,20240524,10270,7.30,20250109,0.00,Y,088980,0,32972 억,,43417417,N,N,46845,N,00,N
20250401,120624,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11010,140,2,1.29,3331204680,303109,43.14,10870,11020,10870,14130,7610,10870,10990.12,9.07,0,123422,11003,10936,10883,10816,10763,10910,10790,32972,3260,0,8690,10,1,478921993,52729,0.00,0.00,12,0.06,0.00,0.00,12848,20240328,-14.31,10270,20250109,7.21,11540,-4.59,20250224,10270,7.21,20250109,12850,-14.32,20240524,10270,7.21,20250109,0.00,Y,088980,0,32972 억,,43417417,N,N,46845,N,00,N
20250401,110614,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11000,130,2,1.20,2550961635,232206,33.05,10870,11010,10870,14130,7610,10870,10985.77,9.07,0,88059,11003,10936,10883,10816,10763,10910,10790,32972,3260,0,8690,10,1,478921993,52681,0.00,0.00,12,0.05,0.00,0.00,12848,20240328,-14.38,10270,20250109,7.11,11540,-4.68,20250224,10270,7.11,20250109,12850,-14.40,20240524,10270,7.11,20250109,0.00,Y,088980,0,32972 억,,43417417,N,N,46845,N,00,N
20250401,100614,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11000,130,2,1.20,1957719840,178254,25.37,10870,11010,10870,14130,7610,10870,10982.75,9.07,0,76744,11003,10936,10883,10816,10763,10910,10790,32972,3260,0,8690,10,1,478921993,52681,0.00,0.00,12,0.04,0.00,0.00,12848,20240328,-14.38,10270,20250109,7.11,11540,-4.68,20250224,10270,7.11,20250109,12850,-14.40,20240524,10270,7.11,20250109,0.00,Y,088980,0,32972 억,,43417417,N,N,46845,N,00,N
20250401,090616,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10990,120,2,1.10,359200140,32831,4.67,10870,10995,10870,14130,7610,10870,10940.88,9.07,0,13087,11003,10936,10883,10816,10763,10910,10790,32972,3260,0,8690,10,1,478921993,52634,0.00,0.00,12,0.01,0.00,0.00,12848,20240328,-14.46,10270,20250109,7.01,11540,-4.77,20250224,10270,7.01,20250109,12850,-14.47,20240524,10270,7.01,20250109,0.00,Y,088980,0,32972 억,,43417417,N,N,46845,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250401 160624 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10990 120 2 1.10 6349414935 577536 82.20 10870 11020 10870 14130 7610 10870 10993.98 9.07 0 104489 11003 10936 10883 10816 10763 10910 10790 32972 3260 0 8690 10 1 478921993 52634 0.00 0.00 12 0.12 0.00 0.00 12848 20240328 -14.46 10270 20250109 7.01 11540 -4.77 20250224 10270 7.01 20250109 12850 -14.47 20240524 10270 7.01 20250109 0.00 Y 088980 0 32972 억 43417417 N N 28814 N 00 N
3 20250401 150622 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10990 120 2 1.10 6179561910 562085 80.01 10870 11020 10870 14130 7610 10870 10994.00 9.07 0 105760 11003 10936 10883 10816 10763 10910 10790 32972 3260 0 8690 10 1 478921993 52634 0.00 0.00 12 0.12 0.00 0.00 12848 20240328 -14.46 10270 20250109 7.01 11540 -4.77 20250224 10270 7.01 20250109 12850 -14.47 20240524 10270 7.01 20250109 0.00 Y 088980 0 32972 억 43417417 N N 46845 N 00 N
4 20250401 140623 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10990 120 2 1.10 4945715690 449830 64.03 10870 11020 10870 14130 7610 10870 10994.63 9.07 0 100229 11003 10936 10883 10816 10763 10910 10790 32972 3260 0 8690 10 1 478921993 52634 0.00 0.00 12 0.09 0.00 0.00 12848 20240328 -14.46 10270 20250109 7.01 11540 -4.77 20250224 10270 7.01 20250109 12850 -14.47 20240524 10270 7.01 20250109 0.00 Y 088980 0 32972 억 43417417 N N 46845 N 00 N
5 20250401 130623 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11020 150 2 1.38 4082025880 371293 52.85 10870 11020 10870 14130 7610 10870 10994.08 9.07 0 112744 11003 10936 10883 10816 10763 10910 10790 32972 3260 0 8690 10 1 478921993 52777 0.00 0.00 12 0.08 0.00 0.00 12848 20240328 -14.23 10270 20250109 7.30 11540 -4.51 20250224 10270 7.30 20250109 12850 -14.24 20240524 10270 7.30 20250109 0.00 Y 088980 0 32972 억 43417417 N N 46845 N 00 N
6 20250401 120624 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11010 140 2 1.29 3331204680 303109 43.14 10870 11020 10870 14130 7610 10870 10990.12 9.07 0 123422 11003 10936 10883 10816 10763 10910 10790 32972 3260 0 8690 10 1 478921993 52729 0.00 0.00 12 0.06 0.00 0.00 12848 20240328 -14.31 10270 20250109 7.21 11540 -4.59 20250224 10270 7.21 20250109 12850 -14.32 20240524 10270 7.21 20250109 0.00 Y 088980 0 32972 억 43417417 N N 46845 N 00 N
7 20250401 110614 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11000 130 2 1.20 2550961635 232206 33.05 10870 11010 10870 14130 7610 10870 10985.77 9.07 0 88059 11003 10936 10883 10816 10763 10910 10790 32972 3260 0 8690 10 1 478921993 52681 0.00 0.00 12 0.05 0.00 0.00 12848 20240328 -14.38 10270 20250109 7.11 11540 -4.68 20250224 10270 7.11 20250109 12850 -14.40 20240524 10270 7.11 20250109 0.00 Y 088980 0 32972 억 43417417 N N 46845 N 00 N
8 20250401 100614 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11000 130 2 1.20 1957719840 178254 25.37 10870 11010 10870 14130 7610 10870 10982.75 9.07 0 76744 11003 10936 10883 10816 10763 10910 10790 32972 3260 0 8690 10 1 478921993 52681 0.00 0.00 12 0.04 0.00 0.00 12848 20240328 -14.38 10270 20250109 7.11 11540 -4.68 20250224 10270 7.11 20250109 12850 -14.40 20240524 10270 7.11 20250109 0.00 Y 088980 0 32972 억 43417417 N N 46845 N 00 N
9 20250401 090616 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10990 120 2 1.10 359200140 32831 4.67 10870 10995 10870 14130 7610 10870 10940.88 9.07 0 13087 11003 10936 10883 10816 10763 10910 10790 32972 3260 0 8690 10 1 478921993 52634 0.00 0.00 12 0.01 0.00 0.00 12848 20240328 -14.46 10270 20250109 7.01 11540 -4.77 20250224 10270 7.01 20250109 12850 -14.47 20240524 10270 7.01 20250109 0.00 Y 088980 0 32972 억 43417417 N N 46845 N 00 N